Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 0.5040 | 0.5040 | 0.4910 | 0.4910 | 0.4910 | 3,045 |
03 Jun 2024 | 0.4980 | 0.5120 | 0.4820 | 0.5000 | 0.5000 | 12,792 |
31 May 2024 | 0.5000 | 0.5120 | 0.4840 | 0.4910 | 0.4910 | 8,117 |
30 May 2024 | 0.5300 | 0.5320 | 0.4840 | 0.4960 | 0.4960 | 36,219 |
29 May 2024 | 0.5200 | 0.5680 | 0.5200 | 0.5300 | 0.5300 | 72,126 |
28 May 2024 | 0.5280 | 0.5360 | 0.5140 | 0.5200 | 0.5200 | 28,997 |
27 May 2024 | 0.5240 | 0.5360 | 0.5180 | 0.5180 | 0.5180 | 10,965 |
24 May 2024 | 0.5200 | 0.5240 | 0.5100 | 0.5240 | 0.5240 | 4,801 |
23 May 2024 | 0.5200 | 0.5460 | 0.5080 | 0.5200 | 0.5200 | 43,401 |
22 May 2024 | 0.4800 | 0.5280 | 0.4700 | 0.5200 | 0.5200 | 63,169 |
21 May 2024 | 0.4970 | 0.4970 | 0.4520 | 0.4650 | 0.4650 | 41,190 |
20 May 2024 | 0.4740 | 0.4980 | 0.4710 | 0.4970 | 0.4970 | 30,780 |
17 May 2024 | 0.5200 | 0.5220 | 0.4750 | 0.4770 | 0.4770 | 27,464 |
16 May 2024 | 0.4790 | 0.5580 | 0.4790 | 0.5200 | 0.5200 | 100,947 |
15 May 2024 | 0.4640 | 0.4790 | 0.4640 | 0.4790 | 0.4790 | 10,016 |
14 May 2024 | 0.4620 | 0.4640 | 0.4570 | 0.4640 | 0.4640 | 7,419 |
13 May 2024 | 0.4400 | 0.4800 | 0.4330 | 0.4620 | 0.4620 | 29,810 |
10 May 2024 | 0.4580 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 22,141 |
09 May 2024 | 0.4150 | 0.4650 | 0.4130 | 0.4580 | 0.4580 | 29,731 |
08 May 2024 | 0.4130 | 0.4150 | 0.4110 | 0.4150 | 0.4150 | 6,917 |
07 May 2024 | 0.4310 | 0.4310 | 0.4100 | 0.4120 | 0.4120 | 21,226 |
06 May 2024 | 0.4220 | 0.4360 | 0.4200 | 0.4200 | 0.4200 | 13,222 |
03 May 2024 | 0.4350 | 0.4370 | 0.4200 | 0.4200 | 0.4200 | 7,451 |
02 May 2024 | 0.4390 | 0.4390 | 0.4320 | 0.4350 | 0.4350 | 2,765 |
30 Apr 2024 | 0.4400 | 0.4410 | 0.4400 | 0.4400 | 0.4400 | 2,347 |
29 Apr 2024 | 0.4400 | 0.4410 | 0.4400 | 0.4400 | 0.4400 | 1,776 |
26 Apr 2024 | 0.4400 | 0.4460 | 0.4400 | 0.4400 | 0.4400 | 8,216 |
25 Apr 2024 | 0.4550 | 0.4620 | 0.4300 | 0.4390 | 0.4390 | 16,614 |
24 Apr 2024 | 0.4480 | 0.4730 | 0.4470 | 0.4550 | 0.4550 | 12,934 |
23 Apr 2024 | 0.4670 | 0.4700 | 0.4480 | 0.4480 | 0.4480 | 21,003 |
22 Apr 2024 | 0.4280 | 0.4670 | 0.4250 | 0.4670 | 0.4670 | 22,143 |
19 Apr 2024 | 0.4290 | 0.4290 | 0.4260 | 0.4290 | 0.4290 | 1,689 |
18 Apr 2024 | 0.4400 | 0.4400 | 0.4290 | 0.4290 | 0.4290 | 8,937 |
17 Apr 2024 | 0.4410 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 8,684 |
16 Apr 2024 | 0.4800 | 0.4820 | 0.4450 | 0.4450 | 0.4450 | 28,339 |
15 Apr 2024 | 0.4420 | 0.4820 | 0.4370 | 0.4800 | 0.4800 | 38,253 |
12 Apr 2024 | 0.4330 | 0.4480 | 0.4330 | 0.4400 | 0.4400 | 17,996 |
11 Apr 2024 | 0.4520 | 0.4520 | 0.4360 | 0.4370 | 0.4370 | 6,373 |
10 Apr 2024 | 0.4460 | 0.4520 | 0.4400 | 0.4520 | 0.4520 | 19,853 |
09 Apr 2024 | 0.4470 | 0.4500 | 0.4420 | 0.4470 | 0.4470 | 5,660 |
08 Apr 2024 | 0.4480 | 0.4480 | 0.4450 | 0.4470 | 0.4470 | 2,789 |
05 Apr 2024 | 0.4320 | 0.4500 | 0.4300 | 0.4420 | 0.4420 | 14,546 |
04 Apr 2024 | 0.4500 | 0.4610 | 0.4350 | 0.4350 | 0.4350 | 12,423 |
03 Apr 2024 | 0.4500 | 0.4580 | 0.4480 | 0.4500 | 0.4500 | 18,646 |
02 Apr 2024 | 0.4460 | 0.4570 | 0.4460 | 0.4500 | 0.4500 | 8,040 |
28 Mar 2024 | 0.4500 | 0.4560 | 0.4490 | 0.4560 | 0.4560 | 8,617 |
27 Mar 2024 | 0.4600 | 0.4660 | 0.4510 | 0.4530 | 0.4530 | 13,479 |
26 Mar 2024 | 0.4620 | 0.4670 | 0.4620 | 0.4620 | 0.4620 | 4,229 |
25 Mar 2024 | 0.4600 | 0.4640 | 0.4500 | 0.4620 | 0.4620 | 17,723 |
22 Mar 2024 | 0.4810 | 0.4870 | 0.4540 | 0.4600 | 0.4600 | 42,058 |
21 Mar 2024 | 0.4830 | 0.4830 | 0.4810 | 0.4810 | 0.4810 | 2,752 |
20 Mar 2024 | 0.4800 | 0.4830 | 0.4680 | 0.4830 | 0.4830 | 7,461 |
19 Mar 2024 | 0.4940 | 0.4940 | 0.4800 | 0.4800 | 0.4800 | 11,255 |
18 Mar 2024 | 0.4900 | 0.4940 | 0.4880 | 0.4940 | 0.4940 | 2,664 |
15 Mar 2024 | 0.4800 | 0.4930 | 0.4800 | 0.4900 | 0.4900 | 13,175 |
14 Mar 2024 | 0.4700 | 0.4740 | 0.4690 | 0.4690 | 0.4690 | 7,500 |
13 Mar 2024 | 0.4780 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 8,200 |
12 Mar 2024 | 0.4650 | 0.4970 | 0.4650 | 0.4780 | 0.4780 | 21,713 |
11 Mar 2024 | 0.4880 | 0.4960 | 0.4650 | 0.4650 | 0.4650 | 25,571 |
08 Mar 2024 | 0.4990 | 0.5040 | 0.4710 | 0.4880 | 0.4880 | 29,895 |
07 Mar 2024 | 0.5040 | 0.5100 | 0.4990 | 0.4990 | 0.4990 | 7,172 |
06 Mar 2024 | 0.5000 | 0.5220 | 0.5000 | 0.5080 | 0.5080 | 13,190 |
05 Mar 2024 | 0.4980 | 0.5020 | 0.4980 | 0.5000 | 0.5000 | 792 |
04 Mar 2024 | 0.5060 | 0.5160 | 0.4980 | 0.4980 | 0.4980 | 5,177 |
01 Mar 2024 | 0.5180 | 0.5200 | 0.4950 | 0.5060 | 0.5060 | 20,189 |
29 Feb 2024 | 0.5080 | 0.5280 | 0.5080 | 0.5080 | 0.5080 | 11,283 |
28 Feb 2024 | 0.5240 | 0.5320 | 0.5080 | 0.5080 | 0.5080 | 29,729 |
27 Feb 2024 | 0.5380 | 0.5400 | 0.5280 | 0.5280 | 0.5280 | 9,953 |
26 Feb 2024 | 0.5400 | 0.5420 | 0.5280 | 0.5380 | 0.5380 | 7,751 |
23 Feb 2024 | 0.5520 | 0.5520 | 0.5400 | 0.5400 | 0.5400 | 12,847 |
22 Feb 2024 | 0.5800 | 0.5800 | 0.5480 | 0.5500 | 0.5500 | 34,451 |
21 Feb 2024 | 0.5660 | 0.5660 | 0.5400 | 0.5440 | 0.5440 | 19,805 |
20 Feb 2024 | 0.5440 | 0.5960 | 0.5420 | 0.5660 | 0.5660 | 58,505 |
19 Feb 2024 | 0.5480 | 0.5620 | 0.5420 | 0.5440 | 0.5440 | 18,067 |
16 Feb 2024 | 0.5080 | 0.5600 | 0.5080 | 0.5480 | 0.5480 | 22,024 |
15 Feb 2024 | 0.5160 | 0.5240 | 0.5060 | 0.5080 | 0.5080 | 13,868 |
14 Feb 2024 | 0.5460 | 0.5460 | 0.4920 | 0.5160 | 0.5160 | 57,674 |
13 Feb 2024 | 0.5600 | 0.5600 | 0.5320 | 0.5460 | 0.5460 | 20,629 |
12 Feb 2024 | 0.5580 | 0.5740 | 0.5520 | 0.5600 | 0.5600 | 25,093 |
09 Feb 2024 | 0.5720 | 0.6080 | 0.5400 | 0.5540 | 0.5540 | 103,409 |
08 Feb 2024 | 0.6420 | 0.6500 | 0.5520 | 0.5780 | 0.5780 | 177,207 |
07 Feb 2024 | 0.6800 | 0.6800 | 0.5520 | 0.6400 | 0.6400 | 372,984 |
06 Feb 2024 | 0.6700 | 0.8800 | 0.5640 | 0.6900 | 0.6900 | 1,036,623 |
05 Feb 2024 | 0.4270 | 0.4390 | 0.4270 | 0.4270 | 0.4270 | 10,922 |
02 Feb 2024 | 0.4300 | 0.4390 | 0.4270 | 0.4270 | 0.4270 | 14,643 |
01 Feb 2024 | 0.4500 | 0.4670 | 0.4260 | 0.4300 | 0.4300 | 24,334 |
31 Jan 2024 | 0.4500 | 0.4630 | 0.4280 | 0.4500 | 0.4500 | 18,157 |
30 Jan 2024 | 0.4480 | 0.4600 | 0.4470 | 0.4500 | 0.4500 | 13,630 |
29 Jan 2024 | 0.4190 | 0.4600 | 0.4110 | 0.4480 | 0.4480 | 62,549 |
26 Jan 2024 | 0.4210 | 0.4580 | 0.4000 | 0.4190 | 0.4190 | 125,497 |
25 Jan 2024 | 0.4640 | 0.4640 | 0.4180 | 0.4190 | 0.4190 | 113,980 |
24 Jan 2024 | 0.5140 | 0.5500 | 0.4600 | 0.4640 | 0.4640 | 325,242 |
23 Jan 2024 | 0.6500 | 0.6600 | 0.5920 | 0.5920 | 0.5920 | 51,494 |
22 Jan 2024 | 0.6740 | 0.6760 | 0.5880 | 0.6600 | 0.6600 | 203,567 |
19 Jan 2024 | 0.6200 | 0.6660 | 0.5900 | 0.6660 | 0.6660 | 62,552 |
18 Jan 2024 | 0.5900 | 0.6080 | 0.5840 | 0.6080 | 0.6080 | 20,388 |
17 Jan 2024 | 0.5900 | 0.6360 | 0.5500 | 0.5840 | 0.5840 | 67,254 |
16 Jan 2024 | 0.6580 | 0.6580 | 0.5720 | 0.5900 | 0.5900 | 127,282 |
15 Jan 2024 | 0.6680 | 0.6680 | 0.6000 | 0.6600 | 0.6600 | 271,808 |
12 Jan 2024 | 0.7800 | 0.7800 | 0.6320 | 0.6680 | 0.6680 | 119,793 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |